Free Trial
→ You cannot escape this reality (From Porter & Company) (Ad)tc pixel Free VTOL Stock Alerts

Bristow Group (VTOL) Stock Chart & Stock Price History

Bristow Group logo
$42.72 -0.01 (-0.01%)
Closing price 05/22/2026 03:59 PM Eastern
Extended Trading
$42.70 -0.02 (-0.06%)
As of 05/22/2026 05:38 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Bristow Group Stock Price Performance

The Bristow Group (VTOL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 47.58%, with a year-to-date return of 16.92%. In the past month, the stock has decreased 11.99%, reflecting recent market activity.

As of the latest close, Bristow Group traded at $42.72 with a market cap of $1.27 billion and volume of 175,265 shares. Five years ago, the stock traded at $29.04, representing a 47.12% increase over that period. At the time, it had a market cap of $862.78 million and a volume of 324,212 shares.

Receive VTOL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bristow Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.81%
1 Month
Performance
-11.99%
3 Month
Performance
-10.97%
Year-To-Date
Performance
+16.92%
1 Year
Performance
+47.58%
5 Year
Performance
+47.12%

VTOL Stock Chart for Tuesday, May, 26, 2026

VTOL Chart by TradingView

Bristow Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$42.72$42.72$43.50$42.26175,265 shs$1.27 billion
05/22/2026$43.07$42.72
-0.81%		$43.50$42.26175,265 shs$1.27 billion
05/21/2026$43.06$43.07
+0.03%		$44.15$42.74210,199 shs$1.28 billion
05/20/2026$42.08$43.06
+2.35%		$43.31$42.22175,906 shs$1.27 billion
05/19/2026$42.48$42.08
-0.94%		$42.85$41.91193,973 shs$1.25 billion
05/18/2026$42.15$42.48
+0.77%		$43.19$41.83210,039 shs$1.26 billion
05/15/2026$42.56$42.15
-0.97%		$42.49$41.50206,338 shs$1.25 billion
05/14/2026$42.14$42.56
+1.01%		$42.81$41.58143,065 shs$1.26 billion
05/13/2026$42.34$42.14
-0.47%		$43.47$41.59245,078 shs$1.25 billion
05/12/2026$42.48$42.34
-0.34%		$42.93$41.61196,042 shs$1.25 billion
05/11/2026$42.39$42.48
+0.21%		$43.04$41.45232,240 shs$1.26 billion
05/08/2026$42.45$42.39
-0.14%		$42.95$42.00206,672 shs$1.26 billion
05/07/2026$43.21$42.45
-1.76%		$42.55$40.29466,855 shs$1.26 billion
05/06/2026$48.91$43.21
-11.64%		$46.25$42.59573,321 shs$1.28 billion
05/05/2026N/A$48.91$50.38$48.88250,357 shs$1.45 billion
04/30/2026$49.01$49.08
+0.14%		$49.36$48.63171,736 shs$1.45 billion
04/29/2026$49.06$49.01
-0.11%		$49.44$48.34164,206 shs$1.45 billion
04/28/2026$49.17$49.06
-0.23%		$49.74$48.54195,380 shs$1.45 billion
04/27/2026$48.54$49.17
+1.30%		$49.44$48.60259,176 shs$1.46 billion
Related Companies

This page (NYSE:VTOL) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
Trump Admin to Pump $1 Billion into this “Off-the-Radar” AI Stock
The U.S. government pumped more than $1 billion into Intel. The stock popped 128%. It pumped $400 million into...
InvestorPlace | Sponsoredtc pixel
The S-1 just dropped. 22 days left.
The SpaceX S-1 is now public - $18.7 billion in revenue, a $75 billion raise, and a June 12 Nasdaq listing con...
Behind the Markets | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel
Your book attached
Bill Poulos is offering his 'Simple Options Trading For Beginners' guide at no cost - normally priced at $29.9...
Profits Run | Sponsoredtc pixel
Gold surged 600 dollars last time this indicator peaked
The Buffett Indicator has predicted every major gold bull run this century - 2000, 2008, and 2020, when gold s...
Porter & Company | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
Futurist George Gilder - who predicted the smartphone years before the iPhone launched - believes today's AI d...
Eagle Publishing | Sponsoredtc pixel